Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.100 | 5.100 | 5.100 | 0 | -0.01(-0.20%) | |
Dec 28, 2017 | 5.110 | 5.170 | 5.100 | 5.110 | 26,932 | -0.00(-0.10%) |
Dec 27, 2017 | 5.190 | 5.190 | 5.100 | 5.115 | 8,475 | -0.01(-0.29%) |
Dec 26, 2017 | 5.140 | 5.190 | 5.100 | 5.130 | 20,827 | -0.06(-1.16%) |
Dec 22, 2017 | 5.200 | 5.220 | 5.150 | 5.190 | 15,790 | -0.02(-0.48%) |
Dec 21, 2017 | 5.220 | 5.240 | 5.200 | 5.215 | 11,473 | +0.01(+0.29%) |
Dec 20, 2017 | 5.180 | 5.260 | 5.180 | 5.200 | 10,108 | +0.05(+0.97%) |
Dec 19, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 18,887 | +0.03(+0.59%) |
Dec 18, 2017 | 5.000 | 5.230 | 5.000 | 5.120 | 15,357 | +0.12(+2.40%) |
Dec 15, 2017 | 5.050 | 5.000 | 5.000 | 19,485 | -0.01(-0.20%) | |
Dec 14, 2017 | 5.010 | 5.110 | 5.000 | 5.010 | 13,145 | -0.04(-0.79%) |
Dec 13, 2017 | 5.050 | 5.050 | 4.979 | 5.050 | 11,919 | +0.05(+1.00%) |
Dec 12, 2017 | 4.970 | 5.080 | 4.950 | 5.000 | 13,168 | +0.02(+0.40%) |
Dec 11, 2017 | 5.140 | 5.150 | 4.930 | 4.980 | 33,720 | -0.16(-3.11%) |
Dec 08, 2017 | 5.200 | 5.220 | 5.060 | 5.140 | 15,098 | +0.00(+0.00%) |
Dec 07, 2017 | 5.200 | 5.270 | 5.140 | 5.140 | 11,559 | -0.07(-1.34%) |
Dec 06, 2017 | 5.290 | 5.290 | 5.170 | 5.210 | 9,562 | +0.00(+0.00%) |
Dec 05, 2017 | 5.230 | 5.230 | 5.080 | 5.210 | 54,330 | -0.03(-0.57%) |
Dec 04, 2017 | 5.220 | 5.261 | 5.220 | 5.240 | 25,188 | +0.00(+0.00%) |
Dec 01, 2017 | 5.265 | 5.135 | 5.240 | 24,527 | +0.05(+0.96%) | |
Nov 30, 2017 | 5.220 | 5.265 | 5.150 | 5.190 | 18,069 | -0.02(-0.38%) |
Nov 29, 2017 | 5.260 | 5.260 | 5.150 | 5.210 | 8,157 | -0.02(-0.38%) |
Nov 28, 2017 | 5.360 | 5.370 | 5.050 | 5.230 | 30,241 | +0.05(+0.97%) |
Nov 27, 2017 | 5.290 | 5.040 | 5.180 | 21,835 | +0.14(+2.78%) | |
Nov 24, 2017 | 5.260 | 5.370 | 5.040 | 5.040 | 29,451 | -0.23(-4.36%) |
Nov 22, 2017 | 5.250 | 5.470 | 5.250 | 5.270 | 36,519 | +0.02(+0.38%) |
Nov 21, 2017 | 5.220 | 5.270 | 5.060 | 5.250 | 41,844 | +0.06(+1.16%) |
Nov 20, 2017 | 5.230 | 5.240 | 5.160 | 5.190 | 64,919 | +0.00(+0.00%) |
Nov 17, 2017 | 5.130 | 5.250 | 5.130 | 5.190 | 28,338 | +0.04(+0.78%) |
Nov 16, 2017 | 5.180 | 5.240 | 5.120 | 5.150 | 60,218 | +0.00(+0.00%) |
Nov 15, 2017 | 5.063 | 5.210 | 5.026 | 5.150 | 18,944 | +0.05(+0.98%) |
Nov 14, 2017 | 5.020 | 5.220 | 4.910 | 5.100 | 132,032 | +0.05(+0.99%) |
Nov 13, 2017 | 5.030 | 5.090 | 4.900 | 5.050 | 74,413 | +0.03(+0.60%) |
Nov 10, 2017 | 5.040 | 5.120 | 4.930 | 5.020 | 51,456 | +0.01(+0.20%) |
Nov 09, 2017 | 4.950 | 5.080 | 4.900 | 5.010 | 63,148 | +0.05(+1.01%) |
Nov 08, 2017 | 5.050 | 5.110 | 4.960 | 4.960 | 167,795 | -0.09(-1.78%) |
Nov 07, 2017 | 5.020 | 5.100 | 5.010 | 5.050 | 32,300 | +0.04(+0.80%) |
Nov 06, 2017 | 5.030 | 5.150 | 5.010 | 5.010 | 32,095 | +0.00(+0.00%) |
Nov 03, 2017 | 5.040 | 5.120 | 4.980 | 5.010 | 18,660 | -0.08(-1.57%) |
Nov 02, 2017 | 5.080 | 5.120 | 4.970 | 5.090 | 24,657 | +0.04(+0.69%) |
Nov 01, 2017 | 5.040 | 5.140 | 5.040 | 5.055 | 19,096 | +0.01(+0.30%) |
Oct 31, 2017 | 5.100 | 5.180 | 5.030 | 5.040 | 21,682 | +0.00(+0.00%) |
Oct 30, 2017 | 5.010 | 5.090 | 5.010 | 5.040 | 30,357 | -0.04(-0.79%) |
Oct 27, 2017 | 5.080 | 5.150 | 5.020 | 5.080 | 14,817 | -0.04(-0.78%) |
Oct 26, 2017 | 5.130 | 5.170 | 5.010 | 5.120 | 23,849 | -0.03(-0.58%) |
Oct 25, 2017 | 5.150 | 5.240 | 5.050 | 5.150 | 128,629 | +0.00(+0.00%) |
Oct 24, 2017 | 5.150 | 5.350 | 5.130 | 5.150 | 83,758 | -0.19(-3.56%) |
Oct 23, 2017 | 5.350 | 5.366 | 5.315 | 5.340 | 29,511 | -0.01(-0.19%) |
Oct 20, 2017 | 5.380 | 5.380 | 5.330 | 5.350 | 62,011 | -0.03(-0.56%) |
Oct 19, 2017 | 5.351 | 5.380 | 5.302 | 5.380 | 37,184 | +0.03(+0.56%) |
Oct 18, 2017 | 5.470 | 5.480 | 5.350 | 5.350 | 30,452 | +0.00(+0.00%) |
Oct 17, 2017 | 5.335 | 5.400 | 5.310 | 5.350 | 62,638 | +0.02(+0.38%) |
Oct 16, 2017 | 5.369 | 5.440 | 5.330 | 5.330 | 8,987 | -0.01(-0.19%) |
Oct 13, 2017 | 5.280 | 5.385 | 5.245 | 5.340 | 21,399 | +0.05(+0.95%) |
Oct 12, 2017 | 5.380 | 5.540 | 5.280 | 5.290 | 33,834 | -0.10(-1.86%) |
Oct 11, 2017 | 5.350 | 5.460 | 5.350 | 5.390 | 24,232 | +0.08(+1.51%) |
Oct 10, 2017 | 5.300 | 5.330 | 5.205 | 5.310 | 36,445 | +0.03(+0.57%) |
Oct 09, 2017 | 5.320 | 5.360 | 5.250 | 5.280 | 15,290 | -0.04(-0.75%) |
Oct 06, 2017 | 5.270 | 5.421 | 5.250 | 5.320 | 33,644 | +0.09(+1.72%) |
Oct 05, 2017 | 5.450 | 5.450 | 5.215 | 5.230 | 20,830 | -0.13(-2.43%) |
Oct 04, 2017 | 5.350 | 5.470 | 5.350 | 5.360 | 9,085 | +0.01(+0.19%) |
Oct 03, 2017 | 5.370 | 5.370 | 5.330 | 5.350 | 30,316 | -0.01(-0.19%) |